Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | MYR | 0.67 | 0.755 | 0.655 | 0.74 | 0.74 | +0.075 (+11.28%) | 8,140,800 |
8 Dec 2021 | MYR | 0.69 | 0.695 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 1,228,000 |
7 Dec 2021 | MYR | 0.675 | 0.7 | 0.65 | 0.68 | 0.68 | +0.015 (+2.26%) | 2,450,300 |
6 Dec 2021 | MYR | 0.705 | 0.705 | 0.65 | 0.665 | 0.665 | -0.035 (-5%) | 1,767,700 |
2 Dec 2021 | MYR | 0.7 | 0.715 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,072,200 |
1 Dec 2021 | MYR | 0.695 | 0.72 | 0.685 | 0.715 | 0.715 | +0.01 (+1.42%) | 2,956,700 |
30 Nov 2021 | MYR | 0.705 | 0.745 | 0.69 | 0.705 | 0.705 | -0.01 (-1.40%) | 2,028,700 |
29 Nov 2021 | MYR | 0.72 | 0.745 | 0.69 | 0.715 | 0.715 | -0.025 (-3.38%) | 3,493,200 |
26 Nov 2021 | MYR | 0.8 | 0.8 | 0.73 | 0.74 | 0.74 | -0.055 (-6.92%) | 3,422,500 |
25 Nov 2021 | MYR | 0.805 | 0.855 | 0.79 | 0.795 | 0.795 | -0.02 (-2.45%) | 7,401,900 |
24 Nov 2021 | MYR | 0.785 | 0.835 | 0.77 | 0.815 | 0.815 | +0.03 (+3.82%) | 5,904,600 |
23 Nov 2021 | MYR | 0.84 | 0.855 | 0.765 | 0.785 | 0.785 | -0.05 (-5.99%) | 5,663,400 |
22 Nov 2021 | MYR | 0.87 | 0.87 | 0.83 | 0.835 | 0.835 | -0.03 (-3.47%) | 3,165,900 |
19 Nov 2021 | MYR | 0.85 | 0.88 | 0.83 | 0.865 | 0.865 | +0.02 (+2.37%) | 6,427,200 |
18 Nov 2021 | MYR | 0.85 | 0.875 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 2,910,000 |
17 Nov 2021 | MYR | 0.895 | 0.9 | 0.835 | 0.845 | 0.845 | -0.05 (-5.59%) | 6,921,000 |
16 Nov 2021 | MYR | 0.945 | 0.965 | 0.895 | 0.895 | 0.895 | -0.045 (-4.79%) | 8,367,100 |
15 Nov 2021 | MYR | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,349,500 |
12 Nov 2021 | MYR | 0.955 | 0.995 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 12,083,000 |
11 Nov 2021 | MYR | 0.96 | 0.98 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 4,880,400 |
10 Nov 2021 | MYR | 0.965 | 1.01 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 6,524,200 |
9 Nov 2021 | MYR | 0.955 | 1.05 | 0.935 | 0.96 | 0.96 | +0.005 (+0.52%) | 12,924,800 |
8 Nov 2021 | MYR | 1.05 | 1.08 | 0.935 | 0.955 | 0.955 | -0.085 (-8.17%) | 11,965,100 |
5 Nov 2021 | MYR | 1.21 | 1.21 | 1.03 | 1.04 | 1.04 | -0.17 (-14.05%) | 14,092,100 |
3 Nov 2021 | MYR | 1.26 | 1.33 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 15,946,100 |
2 Nov 2021 | MYR | 1.26 | 1.3 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 5,018,100 |
1 Nov 2021 | MYR | 1.24 | 1.3 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 4,326,800 |
29 Oct 2021 | MYR | 1.26 | 1.35 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 6,164,700 |
28 Oct 2021 | MYR | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,303,800 |
27 Oct 2021 | MYR | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 8,382,900 |